32,965€
1,46%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 33,04 | 33,07 | 32,66 | 32,96 | 1,43% | - |
| 21.01.2025 | 32,61 | 32,61 | 32,49 | 32,49 | 0,12% | - |
| 20.01.2025 | 32,49 | 32,49 | 32,45 | 32,45 | 0,43% | 200,00 |
| 17.01.2025 | 32,40 | 32,40 | 32,31 | 32,31 | -1,31% | - |
| 16.01.2025 | 32,58 | 32,74 | 32,58 | 32,74 | -0,06% | - |
| 15.01.2025 | 32,63 | 32,76 | 32,63 | 32,76 | 1,61% | - |
| 14.01.2025 | 32,32 | 32,32 | 32,24 | 32,24 | -0,31% | - |
| 13.01.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 0,78% | - |
| 10.01.2025 | 31,90 | 32,09 | 31,90 | 32,09 | 0,34% | - |
| 09.01.2025 | 32,00 | 32,00 | 31,98 | 31,98 | -1,42% | - |
| 08.01.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -0,49% | - |
| 07.01.2025 | 32,47 | 32,60 | 32,47 | 32,60 | 0,18% | - |
| 06.01.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -3,67% | - |
| 03.01.2025 | 33,23 | 33,78 | 33,23 | 33,78 | 1,78% | 45,00 |
| 02.01.2025 | 32,82 | 33,19 | 32,82 | 33,19 | 2,12% | - |
| 30.12.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,63% | - |
| 27.12.2024 | 32,32 | 32,32 | 31,98 | 31,98 | -0,93% | - |
| 23.12.2024 | 32,35 | 32,97 | 32,28 | 32,28 | 0,69% | 25,00 |
| 20.12.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 19.12.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -1,08% | - |
| 18.12.2024 | 32,21 | 32,41 | 32,21 | 32,41 | 0,84% | - |
| 17.12.2024 | 32,18 | 32,78 | 32,14 | 32,14 | -1,68% | 10,00 |
| 16.12.2024 | 32,69 | 32,69 | 32,69 | 32,69 | -0,30% | - |
| 13.12.2024 | 33,07 | 33,07 | 32,79 | 32,79 | -1,77% | - |
| 12.12.2024 | 33,23 | 33,38 | 33,23 | 33,38 | 0,66% | 500,00 |
| 11.12.2024 | 33,00 | 33,16 | 33,00 | 33,16 | 0,61% | - |
| 10.12.2024 | 32,97 | 32,97 | 32,96 | 32,96 | -0,27% | - |
| 09.12.2024 | 33,17 | 33,17 | 33,05 | 33,05 | 1,60% | - |
| 06.12.2024 | 32,53 | 32,53 | 32,53 | 32,53 | -1,24% | - |
| 05.12.2024 | 33,15 | 33,15 | 32,94 | 32,94 | -0,33% | - |
| 04.12.2024 | 33,22 | 33,22 | 33,05 | 33,05 | -2,36% | - |
| 03.12.2024 | 33,69 | 33,85 | 33,69 | 33,85 | 0,12% | - |
| 02.12.2024 | 33,60 | 33,81 | 33,60 | 33,81 | 0,96% | - |
| 29.11.2024 | 33,39 | 33,49 | 33,39 | 33,49 | 0,75% | - |
| 28.11.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 1,19% | - |
| 27.11.2024 | 32,92 | 32,92 | 32,85 | 32,85 | -0,90% | - |
| 26.11.2024 | 32,99 | 33,15 | 32,99 | 33,15 | 0,06% | - |
| 25.11.2024 | 33,13 | 33,13 | 33,13 | 33,13 | -0,03% | - |
| 22.11.2024 | 32,90 | 33,14 | 32,90 | 33,14 | -0,44% | - |
| 21.11.2024 | 33,06 | 33,36 | 32,75 | 33,29 | 2,01% | - |
| 20.11.2024 | 32,48 | 32,63 | 32,48 | 32,63 | -0,58% | - |
| 19.11.2024 | 33,15 | 33,15 | 32,82 | 32,82 | -1,17% | 10,00 |
| 18.11.2024 | 32,82 | 33,21 | 32,82 | 33,21 | 1,03% | 10,00 |
| 15.11.2024 | 32,78 | 32,87 | 32,78 | 32,87 | 0,77% | - |
| 14.11.2024 | 32,60 | 32,62 | 32,60 | 32,62 | 2,39% | - |
| 13.11.2024 | 32,73 | 32,73 | 31,86 | 31,86 | -1,51% | - |
| 12.11.2024 | 33,29 | 33,29 | 32,35 | 32,35 | -1,52% | - |
| 11.11.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 2,98% | - |
| 08.11.2024 | 32,33 | 32,33 | 31,90 | 31,90 | -3,33% | 200,00 |
| 07.11.2024 | 33,11 | 33,11 | 33,00 | 33,00 | -1,49% | - |
| 06.11.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 2,95% | - |
| 05.11.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -0,82% | - |
| 04.11.2024 | 32,90 | 33,59 | 32,81 | 32,81 | -0,15% | 1,00 |
| 01.11.2024 | 32,52 | 32,86 | 32,52 | 32,86 | 1,55% | - |
| 31.10.2024 | 32,39 | 32,39 | 32,36 | 32,36 | -0,37% | - |
| 30.10.2024 | 33,06 | 33,06 | 32,48 | 32,48 | -2,26% | - |
| 29.10.2024 | 33,15 | 33,23 | 33,15 | 33,23 | -0,06% | - |
| 28.10.2024 | 32,55 | 33,25 | 32,55 | 33,25 | 0,85% | 220,00 |
| 25.10.2024 | 32,97 | 32,97 | 32,97 | 32,97 | -0,54% | - |
| 24.10.2024 | 33,50 | 34,08 | 33,15 | 33,15 | -3,21% | 250,00 |
| 23.10.2024 | 34,50 | 34,50 | 34,25 | 34,25 | -0,72% | 200,00 |
| 22.10.2024 | 34,51 | 35,14 | 34,50 | 34,50 | 0,26% | 22,00 |
| 21.10.2024 | 35,05 | 35,05 | 34,41 | 34,41 | 1,38% | 83,00 |
| 18.10.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -1,14% | - |
| 17.10.2024 | 34,32 | 34,33 | 34,32 | 34,33 | -0,49% | - |
| 16.10.2024 | 33,75 | 34,50 | 33,75 | 34,50 | 3,45% | 2,00 |
| 15.10.2024 | 34,16 | 34,16 | 33,35 | 33,35 | -4,06% | - |
| 14.10.2024 | 34,88 | 34,88 | 34,76 | 34,76 | 1,73% | 500,00 |
| 11.10.2024 | 34,17 | 34,17 | 34,17 | 34,17 | -1,16% | - |
| 10.10.2024 | 34,46 | 34,57 | 34,46 | 34,57 | 0,90% | - |
| 09.10.2024 | 34,07 | 34,26 | 34,07 | 34,26 | -1,13% | - |
| 08.10.2024 | 34,29 | 34,65 | 34,29 | 34,65 | 0,84% | - |
| 07.10.2024 | 34,71 | 34,71 | 34,36 | 34,36 | -0,92% | - |
| 04.10.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 1,34% | - |
| 03.10.2024 | 34,85 | 34,85 | 34,22 | 34,22 | -1,98% | 100,00 |
| 02.10.2024 | 34,84 | 34,91 | 34,84 | 34,91 | -0,82% | - |
| 01.10.2024 | 35,53 | 35,53 | 35,20 | 35,20 | 2,30% | 671,00 |
| 30.09.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 1,06% | - |
| 27.09.2024 | 34,17 | 34,17 | 34,05 | 34,05 | -1,96% | - |
| 26.09.2024 | 34,28 | 34,73 | 34,28 | 34,73 | 0,81% | - |
| 25.09.2024 | 34,24 | 34,45 | 34,24 | 34,45 | 0,44% | - |
| 24.09.2024 | 34,21 | 34,30 | 34,21 | 34,30 | -0,12% | - |
| 23.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 0,18% | - |
| 20.09.2024 | 34,31 | 34,31 | 34,28 | 34,28 | 1,21% | - |
| 19.09.2024 | 33,87 | 33,87 | 33,87 | 33,87 | -0,29% | - |
| 18.09.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 0,92% | - |
| 17.09.2024 | 33,45 | 33,66 | 33,45 | 33,66 | 0,24% | - |
| 16.09.2024 | 34,30 | 34,30 | 33,58 | 33,58 | 0,09% | 12,00 |
| 13.09.2024 | 34,00 | 34,00 | 33,55 | 33,55 | -0,59% | - |
| 12.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,76% | - |
| 11.09.2024 | 33,90 | 34,01 | 33,90 | 34,01 | 1,04% | - |
| 10.09.2024 | 33,80 | 33,80 | 33,66 | 33,66 | -1,26% | - |
| 09.09.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 1,94% | - |
| 06.09.2024 | 33,93 | 33,93 | 33,44 | 33,44 | -2,22% | - |
| 05.09.2024 | 34,01 | 34,20 | 34,01 | 34,20 | 2,24% | - |
| 04.09.2024 | 34,29 | 34,29 | 33,45 | 33,45 | -3,16% | 14,00 |
| 03.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -0,14% | - |
| 02.09.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -1,34% | - |
| 30.08.2024 | 35,03 | 35,06 | 35,03 | 35,06 | 1,07% | - |
| 29.08.2024 | 34,77 | 34,77 | 34,69 | 34,69 | -0,83% | - |